Quantum Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.45	0.46	0.44	0.46	-	12.20%	176,860
Mar 4, 2026	0.41	0.41	0.41	0.41	0.41	-3.53%	96
Mar 3, 2026	0.45	0.45	0.43	0.43	0.43	-5.56%	113,612
Mar 2, 2026	0.45	0.45	0.45	0.45	0.45	-	4,274
Feb 27, 2026	0.45	0.45	0.45	0.45	0.45	-	3,398
Feb 26, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	42,562
Feb 25, 2026	0.46	0.46	0.44	0.44	0.44	-6.38%	154,528
Feb 24, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	49,076
Feb 23, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	115,357
Feb 20, 2026	0.46	0.47	0.44	0.47	0.47	2.17%	34,464
Feb 19, 2026	0.45	0.46	0.44	0.46	0.46	3.37%	109,169
Feb 18, 2026	0.40	0.45	0.40	0.45	0.45	12.66%	399,758
Feb 17, 2026	0.44	0.44	0.40	0.40	0.40	-10.23%	377,046
Feb 16, 2026	0.48	0.48	0.44	0.44	0.44	-4.35%	39,375
Feb 13, 2026	0.40	0.46	0.40	0.46	0.46	15.00%	148,131
Feb 12, 2026	0.41	0.42	0.39	0.40	0.40	-1.23%	108,898
Feb 11, 2026	0.40	0.41	0.39	0.41	0.41	2.53%	102,083
Feb 10, 2026	0.40	0.40	0.37	0.40	0.40	-1.25%	167,028
Feb 9, 2026	0.41	0.42	0.39	0.40	0.40	6.67%	122,870
Feb 6, 2026	0.39	0.39	0.38	0.38	0.38	-	5,126
Feb 5, 2026	0.41	0.41	0.38	0.38	0.38	-8.54%	5,071
Feb 4, 2026	0.39	0.41	0.37	0.41	0.41	2.50%	46,274
Feb 3, 2026	0.39	0.41	0.39	0.40	0.40	8.11%	124,025
Feb 2, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	39,653
Jan 30, 2026	0.37	0.40	0.37	0.40	0.40	9.59%	130,062
Jan 29, 2026	0.36	0.37	0.35	0.37	0.37	-6.41%	106,642
Jan 28, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	14,021
Jan 27, 2026	0.39	0.39	0.36	0.38	0.38	-3.85%	40,791
Jan 23, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	673
Jan 22, 2026	0.39	0.40	0.39	0.40	0.40	-	966
Jan 21, 2026	0.40	0.40	0.40	0.40	0.40	-	13,376
Jan 20, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	10,238
Jan 19, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	100,624
Jan 16, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	62,678
Jan 15, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	318,923
Jan 14, 2026	0.35	0.40	0.35	0.40	0.40	12.86%	218,852
Jan 13, 2026	0.34	0.35	0.34	0.35	0.35	6.06%	33,175
Jan 12, 2026	0.33	0.34	0.33	0.33	0.33	-	49,677
Jan 8, 2026	0.34	0.34	0.33	0.33	0.33	-	13,243
Jan 7, 2026	0.34	0.34	0.33	0.33	0.33	1.54%	18,743
Jan 6, 2026	0.34	0.34	0.32	0.33	0.33	-4.41%	71,618
Jan 5, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	10,454
Jan 2, 2026	0.35	0.35	0.35	0.35	0.35	-	18,248
Dec 31, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	8,506
Dec 30, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	39,933
Dec 29, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	26,940
Dec 24, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	10,805
Dec 23, 2025	0.34	0.35	0.34	0.34	0.34	-2.90%	31,474
Dec 22, 2025	0.37	0.37	0.34	0.35	0.35	-4.17%	107,824
Dec 19, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	3,004